Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,155 | 1,155 | 1,132 | 1,138 | 1,138 | -16 (-1.39%) | 51,100 |
23 Oct 2019 | JPY | 1,155 | 1,156 | 1,140 | 1,154 | 1,154 | +6 (+0.52%) | 49,900 |
21 Oct 2019 | JPY | 1,134 | 1,152 | 1,126 | 1,148 | 1,148 | +14 (+1.23%) | 43,300 |
18 Oct 2019 | JPY | 1,130 | 1,148 | 1,123 | 1,134 | 1,134 | +17 (+1.52%) | 49,300 |
17 Oct 2019 | JPY | 1,131 | 1,139 | 1,115 | 1,117 | 1,117 | -14 (-1.24%) | 107,100 |
16 Oct 2019 | JPY | 1,140 | 1,148 | 1,130 | 1,131 | 1,131 | -9 (-0.79%) | 73,600 |
15 Oct 2019 | JPY | 1,142 | 1,155 | 1,138 | 1,140 | 1,140 | 0.0 (0.0%) | 51,900 |
11 Oct 2019 | JPY | 1,151 | 1,151 | 1,136 | 1,140 | 1,140 | -8 (-0.70%) | 33,900 |
10 Oct 2019 | JPY | 1,175 | 1,175 | 1,147 | 1,148 | 1,148 | -34 (-2.88%) | 55,100 |
9 Oct 2019 | JPY | 1,194 | 1,197 | 1,180 | 1,182 | 1,182 | -24 (-1.99%) | 53,400 |
8 Oct 2019 | JPY | 1,224 | 1,229 | 1,201 | 1,206 | 1,206 | -21 (-1.71%) | 67,000 |
7 Oct 2019 | JPY | 1,250 | 1,260 | 1,203 | 1,227 | 1,227 | -11 (-0.89%) | 78,100 |
4 Oct 2019 | JPY | 1,225 | 1,274 | 1,205 | 1,238 | 1,238 | -47 (-3.66%) | 211,800 |
3 Oct 2019 | JPY | 1,220 | 1,285 | 1,220 | 1,285 | 1,285 | +43 (+3.46%) | 148,100 |
2 Oct 2019 | JPY | 1,203 | 1,246 | 1,203 | 1,242 | 1,242 | +32 (+2.64%) | 75,700 |
1 Oct 2019 | JPY | 1,197 | 1,213 | 1,194 | 1,210 | 1,210 | +13 (+1.09%) | 34,400 |
30 Sep 2019 | JPY | 1,197 | 1,201 | 1,185 | 1,197 | 1,197 | -2 (-0.17%) | 43,700 |
27 Sep 2019 | JPY | 1,204 | 1,204 | 1,187 | 1,199 | 1,199 | -7 (-0.58%) | 34,800 |
26 Sep 2019 | JPY | 1,219 | 1,229 | 1,201 | 1,206 | 1,206 | -10 (-0.82%) | 51,100 |
25 Sep 2019 | JPY | 1,210 | 1,217 | 1,196 | 1,216 | 1,216 | +3 (+0.25%) | 33,000 |
24 Sep 2019 | JPY | 1,187 | 1,215 | 1,187 | 1,213 | 1,213 | +28 (+2.36%) | 62,900 |
20 Sep 2019 | JPY | 1,184 | 1,202 | 1,181 | 1,185 | 1,185 | 0.0 (0.0%) | 53,400 |
19 Sep 2019 | JPY | 1,182 | 1,193 | 1,180 | 1,185 | 1,185 | +16 (+1.37%) | 50,200 |
18 Sep 2019 | JPY | 1,166 | 1,187 | 1,161 | 1,169 | 1,169 | +6 (+0.52%) | 53,500 |
17 Sep 2019 | JPY | 1,157 | 1,167 | 1,141 | 1,163 | 1,163 | +5 (+0.43%) | 60,100 |
13 Sep 2019 | JPY | 1,156 | 1,166 | 1,142 | 1,158 | 1,158 | +11 (+0.96%) | 53,600 |
12 Sep 2019 | JPY | 1,158 | 1,175 | 1,141 | 1,147 | 1,147 | -10 (-0.86%) | 61,200 |
11 Sep 2019 | JPY | 1,150 | 1,164 | 1,130 | 1,157 | 1,157 | +3 (+0.26%) | 92,700 |
10 Sep 2019 | JPY | 1,170 | 1,170 | 1,138 | 1,154 | 1,154 | -6 (-0.52%) | 74,400 |
9 Sep 2019 | JPY | 1,150 | 1,160 | 1,137 | 1,160 | 1,160 | +21 (+1.84%) | 51,200 |